VanEck VectorsTM Semiconductor UCITS ETF - Class A【VVSM】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	104	-5.56	-5.07	109	109.78	103.02	73020
1782851100	109.56	4.32	4.10	106.78	111.18	106.22	67657
1782764700	105.24	2.8	2.73	102.98	106.5	99.17	58659
1782505500	102.44	-3.58	-3.38	103	104.9	101.42	67937
1782419100	106.02	3.56	3.47	108.5	109.5	102.66	89497
1782332700	102.46	-1.24	-1.20	105.18	105.98	99.41	71098
1782246300	103.7	-5.92	-5.40	108.92	108.92	102.3	108827
1782159900	109.62	2.56	2.39	109.02	110.84	108.1	100275
1781900700	107.06	-1.44	-1.33	108.5	108.72	106.54	38495
1781814300	108.5	5.28	5.12	105.02	109	104.12	130796
1781727900	103.22	3.22	3.22	101.28	104.98	100.46	45431
1781641500	100	-4.64	-4.43	104.64	105.74	99.03	95451
1781555100	104.64	3.7	3.67	102.58	106	102.58	120549
1781295900	100.94	2.46	2.50	98.49	100.94	96.59	127630
1781209500	98.48	6.66	7.25	91.95	98.96	91.95	66181
1781123100	91.82	-3.29	-3.46	93.19	95.8	91.02	81561
1781036700	95.11	-0.36	-0.38	97.49	98.33	88.35	168043
1780950300	95.47	3.43	3.73	91.35	97.19	89.6	143210
1780691100	92.04	-7.6	-7.63	98.88	98.88	90.06	186791
1780604700	99.64	-2.88	-2.81	101.06	101.6	95.83	133700
1780518300	102.52	1.7	1.69	101.6	102.98	99.76	120944
1780431900	100.82	3.53	3.63	97.29	100.88	96.02	117831
1780345500	97.29	1.89	1.98	96.23	97.3	94.3	120961
1780086300	95.4	0.38	0.40	95.99	97.1	94.29	91472
1779999900	95.02	0.09	0.09	93.88	96.33	93	104891
1779913500	94.93	-0.67	-0.70	95.66	98.42	92.5	189261
1779827100	95.6	2.83	3.05	92.7	96	91.41	118624
1779740700	92.77	2.07	2.28	91.49	93.91	91.01	68800
1779481500	90.7	2.61	2.96	89.4	91.59	88.99	100218
1779395100	88.09	-0.17	-0.19	88.89	89.08	87.17	76589
1779308700	88.26	3.96	4.70	84.989999	88.31	84.5	49954
1779222300	84.3	-0.12	-0.14	84.03	86.16	81.62	65748
1779135900	84.42	-2.32	-2.67	86.59	88.21	82.7	105858
1778876700	86.74	-3.26	-3.62	88.49	89.28	86.04	78534
1778790300	90	1	1.12	88.91	90.62	88.22	79438
1778703900	89	1.76	2.02	88.03	89.99	86.97	101576
1778617500	87.24	-1.63	-1.83	88.56	89.3	83.41	144006
1778531100	88.87	0.8	0.91	88.8	89.99	87.38	157580
1778271900	88.07	3.84	4.56	84	88.46	83.51	80405
1778185500	84.23	-0.57	-0.67	84.67	85.069999	81.9	141764
1778099100	84.8	3.63	4.47	82.88	84.8	81.98	113549
1778012700	81.17	3.35	4.30	77.94	81.59	77.34	69276
1777926300	77.819999	1.33	1.74	77.69	79.61	76.84	76712
1777580700	76.489999	1.06	1.41	76	77.41	75.04	61309
1777494300	75.43	1.08	1.45	74.45	75.989999	74.12	39405
1777407900	74.349999	-2.03	-2.66	76.28	76.28	72.64	63500
1777321500	76.38	-0.42	-0.55	78	78	75.18	77584
1777062300	76.8	4.69	6.50	74.65	77.22	74.2	100674
1776975900	72.11	-0.18	-0.25	72.48	73.79	72.069999	94490
1776889500	72.29	2.8	4.03	70.489999	72.3	70.3	54512
1776803100	69.489999	0.12	0.17	69.7	70.25	69.3	44442
1776716700	69.37	-0.04	-0.06	69.4	70.16	68.78	44657
1776457500	69.41	0.86	1.25	68.65	69.77	68.34	46583
1776371100	68.55	0.56	0.82	68.14	68.81	67.3	51152
1776284700	67.989999	0.17	0.25	67.739999	68.4	66.36	58686
1776198300	67.819999	1.02	1.53	67.2	68.099999	66.599999	88756
1776111900	66.8	0.77	1.17	64.04	66.8	63.86	49159
1775852700	66.03	0.83	1.27	65.3	66.9	64.36	69539
1775766300	65.2	1.68	2.64	63.01	65.3	63	31951
1775679900	63.52	3.23	5.36	62.99	63.99	61.89	102815
1775593500	60.29	1.09	1.84	60.09	60.35	59.08	47113
1775161500	59.2	-0.24	-0.40	59.56	59.63	57.14	27402